分众传媒(002027)股票行情
分众传媒(002027)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 7.06 | 7.20 | 0.13 | 1.84% | 7.05 | 7.22 | 1381306 | 99007.50 | 0.96% |
| 2025-04-29 | 6.91 | 7.07 | 0.20 | 2.91% | 6.90 | 7.10 | 1455751 | 102330.96 | 1.01% |
| 2025-04-28 | 6.91 | 6.87 | -0.06 | -0.87% | 6.85 | 6.95 | 951276 | 65677.61 | 0.66% |
| 2025-04-25 | 6.99 | 6.93 | -0.04 | -0.57% | 6.93 | 7.01 | 609850 | 42437.05 | 0.42% |
| 2025-04-24 | 6.96 | 6.97 | 0.04 | 0.58% | 6.92 | 7.02 | 728665 | 50835.25 | 0.50% |
| 2025-04-23 | 7.05 | 6.93 | -0.11 | -1.56% | 6.87 | 7.06 | 1100353 | 76443.77 | 0.76% |
| 2025-04-22 | 7.12 | 7.04 | -0.10 | -1.40% | 7.03 | 7.20 | 987549 | 70045.22 | 0.68% |
| 2025-04-21 | 7.17 | 7.14 | -0.05 | -0.70% | 7.12 | 7.24 | 708742 | 50852.90 | 0.49% |
| 2025-04-18 | 7.15 | 7.19 | 0.01 | 0.14% | 7.12 | 7.23 | 833568 | 59750.95 | 0.58% |
| 2025-04-17 | 7.08 | 7.18 | 0.04 | 0.56% | 7.05 | 7.24 | 1038000 | 74348.84 | 0.72% |
| 2025-04-16 | 7.09 | 7.14 | 0.01 | 0.14% | 7.03 | 7.17 | 1227646 | 87100.98 | 0.85% |
| 2025-04-15 | 7.10 | 7.13 | 0.07 | 0.99% | 7.00 | 7.19 | 1442323 | 102440.35 | 1.00% |
| 2025-04-14 | 7.00 | 7.06 | 0.10 | 1.44% | 6.95 | 7.22 | 2422927 | 171623.08 | 1.68% |
| 2025-04-11 | 7.20 | 6.96 | -0.22 | -3.06% | 6.93 | 7.24 | 3966296 | 279478.38 | 2.75% |
| 2025-04-10 | 6.85 | 7.18 | 0.65 | 9.95% | 6.85 | 7.18 | 5366831 | 377980.81 | 3.72% |
| 2025-04-09 | 6.50 | 6.53 | -0.04 | -0.61% | 6.43 | 6.59 | 1832039 | 119444.51 | 1.27% |
| 2025-04-08 | 6.52 | 6.57 | 0.13 | 2.02% | 6.46 | 6.60 | 1958436 | 127560.84 | 1.36% |
| 2025-04-07 | 6.82 | 6.44 | -0.60 | -8.52% | 6.36 | 6.83 | 2290656 | 151195.47 | 1.59% |
| 2025-04-03 | 6.85 | 7.04 | 0.13 | 1.88% | 6.82 | 7.06 | 1043936 | 72636.96 | 0.72% |
| 2025-04-02 | 6.95 | 6.91 | -0.06 | -0.86% | 6.86 | 7.00 | 851085 | 58781.58 | 0.59% |
| 2025-04-01 | 7.00 | 6.97 | -0.05 | -0.71% | 6.95 | 7.05 | 678697 | 47432.73 | 0.47% |
| 2025-03-31 | 7.05 | 7.02 | -0.03 | -0.43% | 6.95 | 7.07 | 849080 | 59454.91 | 0.59% |
| 2025-03-28 | 7.03 | 7.05 | 0.02 | 0.28% | 7.00 | 7.15 | 845413 | 59805.12 | 0.59% |
| 2025-03-27 | 6.95 | 7.03 | 0.06 | 0.86% | 6.94 | 7.05 | 572044 | 40074.25 | 0.40% |
| 2025-03-26 | 7.07 | 6.97 | -0.12 | -1.69% | 6.92 | 7.09 | 984437 | 68658.78 | 0.68% |
| 2025-03-25 | 7.06 | 7.09 | 0.03 | 0.42% | 6.98 | 7.10 | 1022113 | 71981.49 | 0.71% |
| 2025-03-24 | 6.95 | 7.06 | 0.13 | 1.88% | 6.93 | 7.12 | 1448538 | 102191.14 | 1.00% |
| 2025-03-21 | 6.91 | 6.93 | 0.00 | 0.00% | 6.91 | 7.04 | 842917 | 58635.81 | 0.58% |
| 2025-03-20 | 7.03 | 6.93 | -0.12 | -1.70% | 6.90 | 7.05 | 652082 | 45355.25 | 0.45% |
| 2025-03-19 | 7.08 | 7.05 | -0.03 | -0.42% | 6.91 | 7.11 | 924764 | 64805.40 | 0.64% |
| 2025-03-18 | 7.07 | 7.08 | 0.05 | 0.71% | 6.98 | 7.12 | 1065171 | 75233.99 | 0.74% |
| 2025-03-17 | 7.01 | 7.03 | 0.06 | 0.86% | 6.96 | 7.09 | 1096809 | 77068.66 | 0.76% |
| 2025-03-14 | 6.91 | 6.97 | 0.08 | 1.16% | 6.91 | 7.11 | 2020406 | 141877.83 | 1.40% |
| 2025-03-13 | 6.83 | 6.89 | 0.07 | 1.03% | 6.82 | 6.97 | 1510316 | 104234.20 | 1.05% |
| 2025-03-12 | 6.60 | 6.82 | 0.23 | 3.49% | 6.60 | 6.88 | 2149902 | 145752.03 | 1.49% |
| 2025-03-11 | 6.53 | 6.59 | 0.03 | 0.46% | 6.51 | 6.59 | 698679 | 45784.91 | 0.48% |
| 2025-03-10 | 6.56 | 6.56 | 0.00 | 0.00% | 6.52 | 6.60 | 799136 | 52405.67 | 0.55% |
| 2025-03-07 | 6.73 | 6.56 | -0.17 | -2.53% | 6.54 | 6.75 | 1097810 | 72589.68 | 0.76% |
| 2025-03-06 | 6.66 | 6.73 | 0.11 | 1.66% | 6.59 | 6.75 | 1319008 | 88322.56 | 0.91% |
| 2025-03-05 | 6.53 | 6.62 | 0.08 | 1.22% | 6.49 | 6.69 | 1793596 | 118731.98 | 1.24% |
| 2025-03-04 | 6.45 | 6.54 | 0.07 | 1.08% | 6.43 | 6.54 | 911665 | 59252.34 | 0.63% |
| 2025-03-03 | 6.36 | 6.47 | 0.12 | 1.89% | 6.33 | 6.58 | 1787402 | 115976.34 | 1.24% |
| 2025-02-28 | 6.40 | 6.35 | -0.08 | -1.24% | 6.34 | 6.51 | 1855586 | 119110.36 | 1.28% |
| 2025-02-27 | 6.48 | 6.43 | -0.04 | -0.62% | 6.39 | 6.52 | 1116008 | 71909.79 | 0.77% |
| 2025-02-26 | 6.45 | 6.47 | 0.01 | 0.15% | 6.43 | 6.56 | 1175576 | 76201.07 | 0.81% |
| 2025-02-25 | 6.49 | 6.46 | -0.07 | -1.07% | 6.43 | 6.55 | 1140890 | 73894.59 | 0.79% |
| 2025-02-24 | 6.35 | 6.53 | 0.18 | 2.83% | 6.30 | 6.65 | 3030682 | 198713.31 | 2.10% |
| 2025-02-21 | 6.33 | 6.35 | 0.05 | 0.79% | 6.21 | 6.42 | 2728225 | 172174.05 | 1.89% |
| 2025-02-20 | 6.36 | 6.30 | -0.05 | -0.79% | 6.24 | 6.36 | 1274179 | 80096.64 | 0.88% |
| 2025-02-19 | 6.36 | 6.35 | 0.00 | 0.00% | 6.29 | 6.39 | 1400612 | 88754.70 | 0.97% |
| 2025-02-18 | 6.62 | 6.35 | -0.26 | -3.93% | 6.33 | 6.64 | 2447250 | 157989.98 | 1.69% |
| 2025-02-17 | 6.79 | 6.61 | -0.15 | -2.22% | 6.58 | 6.84 | 1997837 | 133298.75 | 1.38% |
| 2025-02-14 | 6.64 | 6.76 | 0.11 | 1.65% | 6.55 | 6.82 | 1981308 | 132200.09 | 1.37% |
| 2025-02-13 | 6.62 | 6.65 | 0.04 | 0.61% | 6.52 | 6.71 | 1514995 | 100505.08 | 1.05% |
| 2025-02-12 | 6.66 | 6.61 | -0.07 | -1.05% | 6.55 | 6.69 | 1130382 | 74583.27 | 0.78% |
| 2025-02-11 | 6.65 | 6.68 | 0.04 | 0.60% | 6.56 | 6.71 | 1230034 | 81827.64 | 0.85% |
| 2025-02-10 | 6.55 | 6.64 | 0.07 | 1.07% | 6.54 | 6.73 | 1336818 | 88550.39 | 0.93% |
| 2025-02-07 | 6.54 | 6.57 | 0.02 | 0.31% | 6.46 | 6.65 | 1199158 | 78776.00 | 0.83% |
| 2025-02-06 | 6.63 | 6.55 | -0.11 | -1.65% | 6.50 | 6.68 | 1290523 | 84557.75 | 0.89% |
| 2025-02-05 | 6.65 | 6.66 | 0.04 | 0.60% | 6.54 | 6.72 | 918650 | 60990.85 | 0.64% |
| 2025-01-27 | 6.50 | 6.62 | 0.15 | 2.32% | 6.49 | 6.68 | 1341594 | 88637.02 | 0.93% |
| 2025-01-24 | 6.40 | 6.47 | 0.05 | 0.78% | 6.34 | 6.57 | 1115746 | 72173.65 | 0.77% |
| 2025-01-23 | 6.44 | 6.42 | 0.05 | 0.78% | 6.41 | 6.54 | 1346576 | 87182.71 | 0.93% |
| 2025-01-22 | 6.43 | 6.37 | -0.10 | -1.55% | 6.35 | 6.47 | 858977 | 54824.80 | 0.59% |
| 2025-01-21 | 6.42 | 6.47 | 0.08 | 1.25% | 6.36 | 6.51 | 1057933 | 68124.79 | 0.73% |
| 2025-01-20 | 6.60 | 6.39 | -0.18 | -2.74% | 6.36 | 6.64 | 1614926 | 104293.23 | 1.12% |
| 2025-01-17 | 6.52 | 6.57 | 0.03 | 0.46% | 6.50 | 6.63 | 1153606 | 75794.71 | 0.80% |
| 2025-01-16 | 6.52 | 6.54 | 0.06 | 0.93% | 6.42 | 6.57 | 1238698 | 80494.99 | 0.86% |
| 2025-01-15 | 6.55 | 6.48 | -0.06 | -0.92% | 6.45 | 6.56 | 699719 | 45585.66 | 0.48% |
| 2025-01-14 | 6.45 | 6.54 | 0.09 | 1.40% | 6.39 | 6.57 | 954426 | 62194.05 | 0.66% |
| 2025-01-13 | 6.38 | 6.45 | 0.01 | 0.16% | 6.34 | 6.46 | 596156 | 38285.16 | 0.41% |
| 2025-01-10 | 6.55 | 6.44 | -0.11 | -1.68% | 6.43 | 6.56 | 764850 | 49558.19 | 0.53% |
| 2025-01-09 | 6.74 | 6.55 | -0.18 | -2.67% | 6.50 | 6.74 | 1045514 | 68851.77 | 0.72% |
| 2025-01-08 | 6.66 | 6.73 | 0.04 | 0.60% | 6.58 | 6.75 | 1032594 | 68914.62 | 0.71% |
| 2025-01-07 | 6.66 | 6.69 | 0.00 | 0.00% | 6.55 | 6.70 | 1051889 | 69639.95 | 0.73% |
| 2025-01-06 | 6.75 | 6.69 | -0.07 | -1.04% | 6.64 | 6.82 | 1012403 | 67921.08 | 0.70% |
| 2025-01-03 | 6.89 | 6.76 | -0.12 | -1.74% | 6.74 | 7.05 | 1418807 | 97330.15 | 0.98% |
| 2025-01-02 | 7.03 | 6.88 | -0.15 | -2.13% | 6.85 | 7.06 | 1432699 | 99720.00 | 0.99% |
| 2024-12-31 | 6.93 | 7.03 | 0.10 | 1.44% | 6.90 | 7.08 | 1500083 | 105171.02 | 1.04% |
| 2024-12-30 | 6.88 | 6.93 | 0.06 | 0.87% | 6.82 | 6.96 | 1018460 | 70300.26 | 0.71% |
深证大盘股票行情在线 K线走势图
